Deutsche Märkte geschlossen

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
327,45-0,61 (-0,19%)
Börsenschluss: 04:00PM EDT
327,45 0,00 (0,00%)
Nachbörse: 04:05PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL230421C001500002023-02-03 12:04PM EDT150.00257.90207.10214.600.00-11432.79%
POOL230421C001750002023-02-27 12:05PM EDT175.00185.05148.00157.000.00-1087.11%
POOL230421C002000002022-10-19 11:35AM EDT200.00110.00124.60132.500.00--1106.59%
POOL230421C002800002023-01-27 1:40PM EDT280.0098.8576.7083.100.00-161168.25%
POOL230421C002900002023-03-10 1:08PM EDT290.0062.6037.9044.100.00--662.35%
POOL230421C003000002023-01-27 4:45PM EDT300.0084.8661.4064.400.00-159147.32%
POOL230421C003100002023-03-10 1:58PM EDT310.0044.1023.5029.800.00-6859.77%
POOL230421C003200002023-02-21 11:54AM EDT320.0055.6524.5025.200.00-12761.94%
POOL230421C003300002023-03-27 9:30AM EDT330.0015.0012.8013.900.00-12544.14%
POOL230421C003400002023-03-27 3:02PM EDT340.009.478.309.600.00-4526943.22%
POOL230421C003500002023-03-28 3:30PM EDT350.005.605.206.60-0.20-3.45%169743.31%
POOL230421C003600002023-03-28 12:42PM EDT360.003.462.755.00-2.02-36.86%116445.70%
POOL230421C003700002023-03-28 12:42PM EDT370.002.131.004.00-0.32-13.06%26148.73%
POOL230421C003800002023-03-24 3:54PM EDT380.001.280.252.000.00-1436244.76%
POOL230421C003900002023-03-23 1:11PM EDT390.000.750.501.05-0.20-21.05%118243.08%
POOL230421C004000002023-03-27 3:33PM EDT400.000.780.501.050.00-13647.78%
POOL230421C004100002023-03-23 1:27PM EDT410.000.530.001.000.00-43851.76%
POOL230421C004200002023-03-28 9:48AM EDT420.000.500.251.50-0.05-9.09%12454.63%
POOL230421C004300002023-03-24 2:48PM EDT430.000.800.001.500.00-11857.06%
POOL230421C004400002023-03-28 9:47AM EDT440.000.150.001.15-0.20-57.14%1558.20%
POOL230421C004500002023-02-23 4:09PM EDT450.001.300.000.500.00-1354.64%
POOL230421C004600002023-02-03 4:28PM EDT460.008.400.001.650.00-1469.24%
POOL230421C004700002023-01-27 2:20PM EDT470.001.650.004.800.00-1289.27%
POOL230421C004900002023-02-15 12:48PM EDT490.001.630.004.800.00-2296.85%
POOL230421C005000002023-03-17 12:14PM EDT500.000.060.000.000.00-16225.00%
POOL230421C005200002022-11-11 11:55AM EDT520.002.450.004.800.00-12107.37%
POOL230421C005300002023-02-15 10:37AM EDT530.000.700.004.800.00--0110.69%
POOL230421C005400002023-02-14 10:42AM EDT540.000.600.001.500.00-2393.12%
POOL230421C005500002023-03-13 1:51PM EDT550.000.100.001.500.00-132295.87%
POOL230421C005600002023-03-22 11:34AM EDT560.000.050.000.050.00-311467.58%
POOL230421C005800002023-03-27 11:04AM EDT580.000.050.000.050.00-548871.48%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
POOL230421P001500002023-01-24 10:47AM EDT150.004.640.004.800.00-130185.50%
POOL230421P001550002023-01-24 10:47AM EDT155.004.660.004.800.00-236178.64%
POOL230421P001600002023-02-28 12:24PM EDT160.000.050.001.300.00-5137135.64%
POOL230421P001650002023-01-31 1:04PM EDT165.000.050.001.500.00-320133.40%
POOL230421P001700002023-01-10 3:15PM EDT170.004.500.001.500.00-295128.17%
POOL230421P001800002023-03-20 1:15PM EDT180.000.050.000.000.00-122450.00%
POOL230421P001850002022-10-26 3:45PM EDT185.004.100.004.800.00-68141.55%
POOL230421P001900002023-01-23 1:36PM EDT190.002.280.001.500.00-112108.64%
POOL230421P001950002023-02-13 4:49PM EDT195.000.450.000.350.00-937984.28%
POOL230421P002000002023-03-27 3:06PM EDT200.000.090.051.450.00-47199.61%
POOL230421P002100002023-01-06 4:34PM EDT210.003.000.004.800.00-772114.75%
POOL230421P002200002023-03-24 9:50AM EDT220.000.550.051.500.00-16383.15%
POOL230421P002300002023-03-09 2:10PM EDT230.000.350.000.000.00-11125.00%
POOL230421P002400002023-03-09 3:21PM EDT240.000.700.051.850.00-11770.07%
POOL230421P002500002023-03-20 12:40PM EDT250.001.100.102.050.00-14763.92%
POOL230421P002600002023-03-09 10:30AM EDT260.000.950.952.150.00-55861.06%
POOL230421P002700002023-03-28 11:10AM EDT270.001.800.402.00-0.60-25.00%32556.67%
POOL230421P002800002023-03-28 12:39PM EDT280.001.980.204.70-1.63-45.15%16451.36%
POOL230421P002900002023-03-28 12:39PM EDT290.002.950.604.40-0.85-22.37%16752.62%
POOL230421P003000002023-03-28 11:34AM EDT300.004.704.205.20-0.78-14.23%17,07646.23%
POOL230421P003100002023-03-28 9:49AM EDT310.007.386.507.60-0.15-1.99%10029244.23%
POOL230421P003200002023-03-28 12:51PM EDT320.009.709.6010.60-0.71-6.82%821541.48%
POOL230421P003300002023-03-28 2:34PM EDT330.0014.6514.1015.20+0.01+0.07%1022840.49%
POOL230421P003400002023-03-28 9:49AM EDT340.0019.0819.3020.70-1.47-7.15%10094638.79%
POOL230421P003500002023-03-24 10:03AM EDT350.0033.4025.7027.600.00-210337.98%
POOL230421P003600002023-03-21 11:58AM EDT360.0022.7030.3037.800.00-217246.67%
POOL230421P003700002023-03-24 3:53PM EDT370.0044.1039.0046.200.00-1055747.19%
POOL230421P003800002023-03-20 10:00AM EDT380.0036.4048.0055.800.00-1251.61%
POOL230421P003900002023-02-22 10:31AM EDT390.0041.3263.0070.200.00-11061.52%
POOL230421P004000002023-03-17 12:15PM EDT400.0057.4067.5075.100.00-1358.95%
POOL230421P004100002023-02-06 3:19PM EDT410.0035.9054.0056.500.00-4280.00%
POOL230421P004200002023-02-02 11:16AM EDT420.0029.1058.0063.900.00-110.00%
POOL230421P004400002023-02-06 10:37AM EDT440.0057.7783.2088.200.00-210.00%
POOL230421P004500002023-02-21 3:01PM EDT450.0090.50120.00129.000.00-1177.56%
POOL230421P004700002022-11-11 1:33PM EDT470.00123.40135.50142.700.00-1057.23%
POOL230421P004900002022-09-14 10:07AM EDT490.00157.25167.50176.600.00-30137.95%
POOL230421P005000002022-09-09 1:24PM EDT500.00143.71174.50182.800.00-30125.29%
POOL230421P005200002022-10-04 11:50AM EDT520.00182.65223.60232.900.00-10245.94%
POOL230421P005400002022-10-19 10:11AM EDT540.00241.500.000.000.00--00.00%
POOL230421P005600002022-11-14 1:13AM EDT560.00257.50225.10233.000.00-1091.80%